| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 33.5457 | 33.8212 | 31.7378 | 32.8627 | 32.8627 | -0.677 (-2.02%) | 7,759,259 |
| 16 Jan 2018 | CNY | 33.2128 | 34.3377 | 32.834 | 33.5399 | 33.5399 | +0.327 (+0.98%) | 6,779,636 |
| 15 Jan 2018 | CNY | 33.1325 | 33.7925 | 32.5585 | 33.2128 | 33.2128 | +0.436 (+1.33%) | 4,407,651 |
| 12 Jan 2018 | CNY | 32.4552 | 32.8799 | 31.9502 | 32.7766 | 32.7766 | +0.339 (+1.04%) | 3,238,644 |
| 11 Jan 2018 | CNY | 32.7135 | 33.1439 | 32.1396 | 32.438 | 32.438 | -0.367 (-1.12%) | 3,776,821 |
| 10 Jan 2018 | CNY | 31.91 | 32.8283 | 31.5771 | 32.8053 | 32.8053 | +0.792 (+2.47%) | 6,313,898 |
| 9 Jan 2018 | CNY | 30.9229 | 32.065 | 30.877 | 32.0133 | 32.0133 | +1.05 (+3.39%) | 6,003,458 |
| 8 Jan 2018 | CNY | 30.963 | 31.4853 | 30.5383 | 30.963 | 30.963 | -0.293 (-0.94%) | 4,777,186 |
| 5 Jan 2018 | CNY | 31.9961 | 31.9961 | 31.1352 | 31.2557 | 31.2557 | -0.562 (-1.77%) | 6,455,571 |
| 4 Jan 2018 | CNY | 30.6302 | 31.8526 | 30.4637 | 31.8182 | 31.8182 | +1.355 (+4.45%) | 10,205,316 |
| 3 Jan 2018 | CNY | 30.5556 | 30.7048 | 30.1079 | 30.4637 | 30.4637 | -0.017 (-0.06%) | 4,843,516 |
| 2 Jan 2018 | CNY | 30.9401 | 31.2672 | 30.3604 | 30.481 | 30.481 | -0.396 (-1.28%) | 3,611,648 |
| 29 Dec 2017 | CNY | 30.5039 | 31.1237 | 30.4465 | 30.877 | 30.877 | +0.31 (+1.01%) | 3,054,256 |
| 28 Dec 2017 | CNY | 30.7048 | 30.9343 | 30.2284 | 30.567 | 30.567 | +0.27 (+0.89%) | 3,774,115 |
| 27 Dec 2017 | CNY | 29.9242 | 30.8081 | 29.9242 | 30.2973 | 30.2973 | -0.011 (-0.04%) | 3,683,743 |
| 26 Dec 2017 | CNY | 30.8483 | 31.2443 | 29.9644 | 30.3088 | 30.3088 | -0.539 (-1.75%) | 2,809,654 |
| 25 Dec 2017 | CNY | 31.0491 | 31.3648 | 30.6818 | 30.8483 | 30.8483 | +0.149 (+0.49%) | 2,147,229 |
| 22 Dec 2017 | CNY | 31.2098 | 31.2098 | 30.481 | 30.699 | 30.699 | -0.39 (-1.26%) | 2,166,474 |
| 21 Dec 2017 | CNY | 31.0491 | 31.405 | 30.7679 | 31.0893 | 31.0893 | +0.063 (+0.20%) | 3,427,471 |
| 20 Dec 2017 | CNY | 30.6761 | 31.1639 | 30.3719 | 31.0262 | 31.0262 | +0.574 (+1.88%) | 3,922,755 |
| 19 Dec 2017 | CNY | 30.1366 | 30.59 | 29.9587 | 30.4523 | 30.4523 | +0.379 (+1.26%) | 2,988,186 |
| 18 Dec 2017 | CNY | 29.8324 | 30.5326 | 29.6086 | 30.0735 | 30.0735 | +0.103 (+0.34%) | 2,707,086 |
| 15 Dec 2017 | CNY | 30.3317 | 30.3317 | 29.5569 | 29.9702 | 29.9702 | -0.166 (-0.55%) | 4,595,327 |
| 14 Dec 2017 | CNY | 30.1538 | 30.6474 | 29.7635 | 30.1366 | 30.1366 | +0.029 (+0.10%) | 5,213,123 |
| 13 Dec 2017 | CNY | 29.6029 | 30.1251 | 29.1093 | 30.1079 | 30.1079 | +0.712 (+2.42%) | 4,087,806 |
| 12 Dec 2017 | CNY | 29.3159 | 29.7808 | 29.1609 | 29.3962 | 29.3962 | +0.132 (+0.45%) | 5,581,562 |
| 11 Dec 2017 | CNY | 28.2886 | 29.4536 | 28.2541 | 29.2642 | 29.2642 | +0.981 (+3.47%) | 4,904,847 |
| 8 Dec 2017 | CNY | 27.5482 | 28.4091 | 27.4908 | 28.2828 | 28.2828 | +0.459 (+1.65%) | 3,033,162 |
| 7 Dec 2017 | CNY | 27.8352 | 28.0533 | 27.7491 | 27.8237 | 27.8237 | +0.04 (+0.14%) | 3,731,286 |
| 6 Dec 2017 | CNY | 27.7204 | 28.1107 | 27.3186 | 27.7835 | 27.7835 | -0.126 (-0.45%) | 4,625,057 |
